|
 DEXIA - [Ticker: DX.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DX.PA desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-20 | 14,97 | 1.914.500 | 15,25 | 14,87 | 15,03 | 00:00:00 | | 2004-02-23 | 15,13 | 1.204.000 | 15,23 | 14,98 | 15,03 | 00:00:00 | | 2004-02-24 | 14,83 | 2.062.700 | 15,10 | 14,79 | 15,10 | 00:00:00 | | 2004-02-25 | 15,02 | 1.560.900 | 15,10 | 14,79 | 14,79 | 00:00:00 | | 2004-02-26 | 15,02 | 968.700 | 15,02 | 14,82 | 15,00 | 00:00:00 | | 2004-02-27 | 14,95 | 1.380.000 | 15,12 | 14,94 | 15,09 | 00:00:00 | | 2004-03-01 | 14,99 | 1.580.000 | 15,09 | 14,92 | 14,97 | 00:00:00 | | 2004-03-02 | 15,06 | 1.328.000 | 15,16 | 15,00 | 15,11 | 00:00:00 | | 2004-03-03 | 14,90 | 2.108.800 | 15,13 | 14,83 | 15,01 | 00:00:00 | | 2004-03-04 | 15,13 | 1.649.500 | 15,25 | 14,87 | 15,00 | 00:00:00 | | 2004-03-05 | 14,59 | 6.382.200 | 14,88 | 14,50 | 14,65 | 00:00:00 | | 2004-03-08 | 14,85 | 2.069.300 | 14,94 | 14,63 | 14,68 | 00:00:00 | | 2004-03-09 | 14,70 | 1.809.900 | 14,90 | 14,70 | 14,82 | 00:00:00 | | 2004-03-10 | 14,82 | 3.531.500 | 14,93 | 14,53 | 14,65 | 00:00:00 | | 2004-03-11 | 14,38 | 2.698.600 | 14,68 | 14,32 | 14,66 | 00:00:00 | | 2004-03-12 | 14,51 | 2.194.500 | 14,51 | 13,95 | 14,15 | 00:00:00 | | 2004-03-15 | 14,18 | 1.650.200 | 14,57 | 14,15 | 14,48 | 00:00:00 | | 2004-03-16 | 14,08 | 1.860.500 | 14,35 | 14,08 | 14,15 | 00:00:00 | | 2004-03-17 | 14,44 | 1.732.500 | 14,50 | 14,15 | 14,20 | 00:00:00 | | 2004-03-18 | 14,10 | 1.829.200 | 14,46 | 13,85 | 14,40 | 00:00:00 | | 2004-03-19 | 14,00 | 2.113.500 | 14,20 | 13,98 | 14,20 | 00:00:00 | | 2004-03-22 | 13,67 | 2.820.500 | 13,94 | 13,45 | 13,91 | 00:00:00 | | 2004-03-23 | 13,65 | 2.369.300 | 13,78 | 13,56 | 13,69 | 00:00:00 | | 2004-03-24 | 13,71 | 1.334.300 | 13,86 | 13,62 | 13,65 | 00:00:00 | | 2004-03-25 | 13,80 | 1.511.000 | 13,91 | 13,60 | 13,60 | 00:00:00 | | 2004-03-26 | 13,96 | 2.459.400 | 13,97 | 13,83 | 13,89 | 00:00:00 | | 2004-03-29 | 14,26 | 1.926.500 | 14,32 | 13,91 | 13,91 | 00:00:00 | | 2004-03-30 | 14,10 | 1.976.200 | 14,30 | 14,06 | 14,22 | 00:00:00 | | 2004-03-31 | 14,08 | 2.182.400 | 14,27 | 14,07 | 14,19 | 00:00:00 | | 2004-04-01 | 14,29 | 1.369.800 | 14,35 | 14,08 | 14,13 | 00:00:00 | | 2004-04-02 | 14,41 | 2.209.600 | 14,47 | 14,16 | 14,34 | 00:00:00 | | 2004-04-05 | 14,46 | 1.280.200 | 14,52 | 14,38 | 14,45 | 00:00:00 | | 2004-04-06 | 14,46 | 1.657.700 | 14,56 | 14,39 | 14,40 | 00:00:00 | | 2004-04-07 | 14,44 | 1.488.900 | 14,60 | 14,30 | 14,52 | 00:00:00 | | 2004-04-08 | 14,33 | 1.264.500 | 14,59 | 14,29 | 14,59 | 00:00:00 | | 2004-04-09 | 14,33 | 0 | 14,33 | 14,33 | 14,33 | 00:00:00 | | 2004-04-12 | 14,33 | 0 | 14,33 | 14,33 | 14,33 | 00:00:00 | | 2004-04-13 | 14,42 | 1.094.100 | 14,54 | 14,25 | 14,29 | 00:00:00 | | 2004-04-14 | 14,29 | 2.507.900 | 14,38 | 14,16 | 14,38 | 00:00:00 | | 2004-04-15 | 14,18 | 1.544.400 | 14,27 | 14,14 | 14,17 | 00:00:00 | | 2004-04-16 | 14,11 | 2.775.900 | 14,34 | 14,11 | 14,22 | 00:00:00 | | 2004-04-19 | 14,15 | 1.107.000 | 14,18 | 14,07 | 14,15 | 00:00:00 | | 2004-04-20 | 14,16 | 1.378.700 | 14,27 | 14,04 | 14,05 | 00:00:00 | | 2004-04-21 | 14,10 | 1.143.000 | 14,13 | 13,94 | 14,03 | 00:00:00 | | 2004-04-22 | 14,07 | 1.556.300 | 14,21 | 13,99 | 14,16 | 00:00:00 | | 2004-04-23 | 14,09 | 1.412.500 | 14,20 | 14,08 | 14,11 | 00:00:00 | | 2004-04-26 | 14,15 | 1.657.300 | 14,21 | 14,05 | 14,11 | 00:00:00 | | 2004-04-27 | 14,14 | 1.612.200 | 14,20 | 14,07 | 14,20 | 00:00:00 | | 2004-04-28 | 13,92 | 1.920.400 | 14,12 | 13,90 | 14,09 | 00:00:00 | | 2004-04-29 | 13,82 | 3.190.500 | 13,97 | 13,66 | 13,97 | 00:00:00 | | 2004-04-30 | 13,68 | 2.504.500 | 13,81 | 13,61 | 13,75 | 00:00:00 | | 2004-05-03 | 13,77 | 693.700 | 13,81 | 13,63 | 13,63 | 00:00:00 | | 2004-05-04 | 13,88 | 904.200 | 13,92 | 13,67 | 13,72 | 00:00:00 | | 2004-05-05 | 13,76 | 1.288.200 | 13,93 | 13,73 | 13,87 | 00:00:00 | | 2004-05-06 | 13,43 | 1.814.400 | 13,78 | 13,42 | 13,65 | 00:00:00 | | 2004-05-07 | 13,26 | 1.712.600 | 13,48 | 13,24 | 13,48 | 00:00:00 | | 2004-05-10 | 12,85 | 2.794.800 | 13,13 | 12,85 | 13,10 | 00:00:00 | | 2004-05-11 | 13,05 | 1.442.300 | 13,15 | 12,91 | 12,91 | 00:00:00 | | 2004-05-12 | 13,33 | 3.617.400 | 13,57 | 13,02 | 13,11 | 00:00:00 | | 2004-05-13 | 13,26 | 2.835.800 | 13,47 | 13,20 | 13,42 | 00:00:00 | | 2004-05-14 | 13,25 | 1.718.500 | 13,40 | 13,21 | 13,28 | 00:00:00 | | 2004-05-17 | 13,06 | 2.224.500 | 13,17 | 12,95 | 13,15 | 00:00:00 | | 2004-05-18 | 13,40 | 1.806.400 | 13,44 | 13,10 | 13,17 | 00:00:00 | | 2004-05-19 | 13,55 | 2.297.100 | 13,63 | 13,49 | 13,51 | 00:00:00 | | 2004-05-20 | 13,52 | 656.100 | 13,57 | 13,37 | 13,45 | 00:00:00 | | 2004-05-21 | 13,53 | 1.029.000 | 13,68 | 13,45 | 13,63 | 00:00:00 | | 2004-05-24 | 13,58 | 1.669.200 | 13,72 | 13,54 | 13,60 | 00:00:00 | | 2004-05-25 | 13,53 | 1.500.400 | 13,61 | 13,46 | 13,58 | 00:00:00 | | 2004-05-26 | 13,75 | 2.313.200 | 13,79 | 13,60 | 13,75 | 00:00:00 | | 2004-05-27 | 13,70 | 1.839.600 | 13,83 | 13,67 | 13,82 | 00:00:00 | | 2004-05-28 | 13,72 | 1.837.700 | 13,91 | 13,68 | 13,83 | 00:00:00 | | 2004-05-31 | 13,76 | 244.800 | 13,81 | 13,65 | 13,66 | 00:00:00 | | 2004-06-01 | 13,61 | 1.318.700 | 13,79 | 13,50 | 13,79 | 00:00:00 | | 2004-06-02 | 13,67 | 1.915.100 | 13,83 | 13,52 | 13,67 | 00:00:00 | | 2004-06-03 | 13,89 | 1.456.900 | 13,95 | 13,62 | 13,69 | 00:00:00 | | 2004-06-04 | 14,03 | 1.414.900 | 14,07 | 13,86 | 13,95 | 00:00:00 | | 2004-06-07 | 14,23 | 1.776.200 | 14,23 | 14,07 | 14,10 | 00:00:00 | | 2004-06-08 | 14,27 | 1.078.000 | 14,31 | 14,20 | 14,29 | 00:00:00 | | 2004-06-09 | 14,27 | 1.143.000 | 14,36 | 14,23 | 14,27 | 00:00:00 | | 2004-06-10 | 14,35 | 1.292.400 | 14,37 | 14,23 | 14,25 | 00:00:00 | | 2004-06-11 | 13,92 | 1.322.700 | 14,02 | 13,87 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
